致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 8.75 | 8.73 | -0.04 | -0.46% | 8.60 | 8.79 | 690146 | 60048 | 0.58% |
| 2025-01-14 | 8.60 | 8.77 | 0.14 | 1.62% | 8.60 | 8.78 | 971042 | 84595 | 0.81% |
| 2025-01-13 | 8.40 | 8.63 | 0.16 | 1.89% | 8.33 | 8.63 | 871190 | 74267 | 0.73% |
| 2025-01-10 | 8.62 | 8.47 | -0.17 | -1.97% | 8.46 | 8.76 | 738847 | 63196 | 0.62% |
| 2025-01-09 | 8.59 | 8.64 | 0.04 | 0.47% | 8.52 | 8.68 | 671247 | 57809 | 0.56% |
| 2025-01-08 | 8.61 | 8.60 | -0.07 | -0.81% | 8.49 | 8.67 | 843760 | 72436 | 0.70% |
| 2025-01-07 | 8.51 | 8.67 | 0.13 | 1.52% | 8.40 | 8.70 | 1042319 | 89566 | 0.87% |
| 2025-01-06 | 8.53 | 8.54 | 0.00 | 0.00% | 8.37 | 8.54 | 1010293 | 85709 | 0.84% |
| 2025-01-03 | 8.68 | 8.54 | -0.14 | -1.61% | 8.49 | 8.75 | 1078567 | 93005 | 0.90% |
| 2025-01-02 | 8.84 | 8.68 | -0.18 | -2.03% | 8.61 | 8.98 | 1273311 | 112163 | 1.06% |
| 2024-12-31 | 8.99 | 8.86 | -0.13 | -1.45% | 8.84 | 9.12 | 1165446 | 104588 | 0.97% |
| 2024-12-30 | 9.08 | 8.99 | -0.14 | -1.53% | 8.95 | 9.15 | 1241941 | 111887 | 1.04% |
| 2024-12-27 | 9.07 | 9.13 | 0.05 | 0.55% | 9.03 | 9.18 | 869013 | 79254 | 0.73% |
| 2024-12-26 | 9.17 | 9.08 | -0.11 | -1.20% | 9.04 | 9.20 | 1043387 | 94893 | 0.87% |
| 2024-12-25 | 9.22 | 9.19 | -0.05 | -0.54% | 9.06 | 9.25 | 1094079 | 99964 | 0.91% |
| 2024-12-24 | 9.20 | 9.24 | 0.02 | 0.22% | 9.17 | 9.28 | 922188 | 85047 | 0.77% |
| 2024-12-23 | 9.31 | 9.22 | -0.12 | -1.28% | 9.19 | 9.43 | 950418 | 88218 | 0.79% |
| 2024-12-20 | 9.35 | 9.34 | -0.05 | -0.53% | 9.22 | 9.41 | 985490 | 91545 | 0.82% |
| 2024-12-19 | 9.25 | 9.39 | -0.01 | -0.11% | 9.22 | 9.39 | 743509 | 69335 | 0.62% |
| 2024-12-18 | 9.46 | 9.40 | -0.01 | -0.11% | 9.37 | 9.54 | 750903 | 70899 | 0.63% |
| 2024-12-17 | 9.50 | 9.41 | -0.09 | -0.95% | 9.38 | 9.51 | 807136 | 76154 | 0.67% |
| 2024-12-16 | 9.85 | 9.50 | -0.34 | -3.46% | 9.46 | 9.90 | 1478610 | 142051 | 1.24% |
| 2024-12-13 | 10.13 | 9.84 | -0.37 | -3.62% | 9.80 | 10.14 | 1814118 | 179891 | 1.52% |
| 2024-12-12 | 10.16 | 10.21 | 0.05 | 0.49% | 10.03 | 10.26 | 1016636 | 103199 | 0.85% |
| 2024-12-11 | 10.01 | 10.16 | 0.13 | 1.30% | 9.96 | 10.24 | 1312021 | 133127 | 1.10% |
| 2024-12-10 | 10.45 | 10.03 | 0.16 | 1.62% | 10.03 | 10.45 | 2194812 | 224388 | 1.83% |
| 2024-12-09 | 10.15 | 9.87 | -0.28 | -2.76% | 9.84 | 10.17 | 1289511 | 128229 | 1.08% |
| 2024-12-06 | 10.04 | 10.15 | 0.10 | 1.00% | 9.99 | 10.24 | 839193 | 85071 | 0.70% |
| 2024-12-05 | 10.08 | 10.05 | -0.06 | -0.59% | 9.96 | 10.12 | 636661 | 63840 | 0.53% |
| 2024-12-04 | 10.26 | 10.11 | -0.20 | -1.94% | 10.07 | 10.32 | 804686 | 82015 | 0.67% |
| 2024-12-03 | 10.21 | 10.31 | 0.07 | 0.68% | 10.15 | 10.41 | 1078758 | 110916 | 0.90% |
| 2024-12-02 | 10.15 | 10.24 | 0.00 | 0.00% | 10.04 | 10.33 | 1329404 | 135580 | 1.11% |
| 2024-11-29 | 10.03 | 10.24 | 0.21 | 2.09% | 10.00 | 10.43 | 1664315 | 170862 | 1.39% |
| 2024-11-28 | 9.98 | 10.03 | 0.03 | 0.30% | 9.93 | 10.12 | 1068640 | 107184 | 0.89% |
| 2024-11-27 | 9.83 | 10.00 | 0.15 | 1.52% | 9.72 | 10.03 | 1210335 | 119744 | 1.01% |
| 2024-11-26 | 9.72 | 9.85 | 0.11 | 1.13% | 9.67 | 9.99 | 960426 | 94515 | 0.80% |
| 2024-11-25 | 9.73 | 9.74 | 0.01 | 0.10% | 9.63 | 9.86 | 917114 | 89313 | 0.77% |
| 2024-11-22 | 10.05 | 9.73 | -0.33 | -3.28% | 9.71 | 10.10 | 1106150 | 109749 | 0.92% |
| 2024-11-21 | 10.11 | 10.06 | -0.09 | -0.89% | 9.98 | 10.18 | 766748 | 77077 | 0.64% |
| 2024-11-20 | 10.11 | 10.15 | -0.03 | -0.29% | 10.02 | 10.21 | 857304 | 86726 | 0.72% |
| 2024-11-19 | 10.21 | 10.18 | 0.00 | 0.00% | 9.95 | 10.25 | 1268355 | 127523 | 1.06% |
| 2024-11-18 | 10.20 | 10.18 | 0.07 | 0.69% | 10.12 | 10.48 | 1584104 | 163076 | 1.32% |
| 2024-11-15 | 10.31 | 10.11 | -0.27 | -2.60% | 10.11 | 10.41 | 1243184 | 127050 | 1.04% |
| 2024-11-14 | 10.83 | 10.38 | -0.25 | -2.35% | 10.38 | 10.84 | 1567192 | 165380 | 1.31% |
| 2024-11-13 | 10.76 | 10.63 | -0.19 | -1.76% | 10.53 | 10.85 | 1294202 | 137812 | 1.08% |
| 2024-11-12 | 10.86 | 10.82 | -0.09 | -0.82% | 10.75 | 11.07 | 1305692 | 142328 | 1.09% |
| 2024-11-11 | 10.93 | 10.91 | -0.27 | -2.42% | 10.69 | 11.06 | 1964767 | 212547 | 1.64% |
| 2024-11-08 | 11.79 | 11.18 | -0.47 | -4.03% | 11.10 | 11.82 | 2603126 | 294213 | 2.17% |
| 2024-11-07 | 11.16 | 11.65 | 0.31 | 2.73% | 11.06 | 11.70 | 3003947 | 345504 | 2.51% |
| 2024-11-06 | 11.12 | 11.34 | 0.20 | 1.80% | 10.80 | 11.57 | 2569238 | 285884 | 2.15% |
| 2024-11-05 | 10.82 | 11.14 | 0.26 | 2.39% | 10.75 | 11.25 | 1680474 | 185697 | 1.40% |
| 2024-11-04 | 11.03 | 10.88 | -0.06 | -0.55% | 10.68 | 11.05 | 1415145 | 152386 | 1.18% |
| 2024-11-01 | 10.90 | 10.94 | 0.14 | 1.30% | 10.85 | 11.31 | 2115002 | 233902 | 1.77% |
| 2024-10-31 | 10.60 | 10.80 | 0.13 | 1.22% | 10.52 | 11.15 | 1828836 | 198991 | 1.53% |
| 2024-10-30 | 10.62 | 10.67 | 0.05 | 0.47% | 10.52 | 10.87 | 1498619 | 160400 | 1.25% |
| 2024-10-29 | 10.76 | 10.62 | -0.29 | -2.66% | 10.61 | 11.09 | 1249561 | 134879 | 1.04% |
| 2024-10-28 | 10.66 | 10.91 | 0.20 | 1.87% | 10.65 | 10.98 | 1229096 | 133362 | 1.03% |
| 2024-10-25 | 10.70 | 10.71 | -0.01 | -0.09% | 10.67 | 10.97 | 1153327 | 124520 | 0.96% |
| 2024-10-24 | 10.86 | 10.72 | -0.22 | -2.01% | 10.66 | 10.98 | 1123162 | 121207 | 0.94% |
| 2024-10-23 | 10.91 | 10.94 | -0.02 | -0.18% | 10.85 | 11.12 | 1476060 | 161889 | 1.23% |
| 2024-10-22 | 10.70 | 10.96 | 0.20 | 1.86% | 10.63 | 11.04 | 1710525 | 185782 | 1.43% |
| 2024-10-21 | 10.47 | 10.76 | 0.29 | 2.77% | 10.23 | 10.81 | 2338117 | 248645 | 1.95% |
| 2024-10-18 | 10.10 | 10.47 | 0.15 | 1.45% | 9.90 | 10.74 | 2904481 | 298576 | 2.43% |
| 2024-10-17 | 11.35 | 10.32 | -1.07 | -9.39% | 10.30 | 11.35 | 3808817 | 406833 | 3.18% |
| 2024-10-16 | 11.14 | 11.39 | 0.46 | 4.21% | 10.88 | 11.56 | 4091582 | 459858 | 3.42% |
| 2024-10-15 | 10.59 | 10.93 | 0.14 | 1.30% | 10.47 | 11.20 | 2900894 | 318328 | 2.42% |
| 2024-10-14 | 10.59 | 10.79 | 0.54 | 5.27% | 10.41 | 11.15 | 3638268 | 389449 | 3.04% |
| 2024-10-11 | 9.96 | 10.25 | 0.22 | 2.19% | 9.76 | 10.40 | 2821757 | 286494 | 2.36% |
| 2024-10-10 | 9.61 | 10.03 | 0.14 | 1.42% | 9.50 | 10.35 | 3329522 | 331765 | 2.78% |
| 2024-10-09 | 10.60 | 9.89 | -1.10 | -10.01% | 9.89 | 10.60 | 3951320 | 395532 | 3.30% |
| 2024-10-08 | 12.13 | 10.99 | -0.04 | -0.36% | 10.36 | 12.13 | 6861208 | 776168 | 5.73% |